stockNASDAQ: INTR • 28 Days Updates
Inter & Co. Inc. (INTR)
Showing Closing Date Range from Sep 21 to Oct 19, 2026.
Inter (INTR), a Nasdaq Stocks company, closed at $6.90, with shares moving -10.85% over the past week and +23.88% across 28 days. Over longer periods, the stock posted +23.66% over 3 months, -15.02% over 6 months and -26.05% over 12 months. Related stocks include DFNS (T3 Defense) (-41.22%), BKNG (Booking) (-3.51%), IQ (iQIYI) (-8.09%), SATL (Satellogic) (-28.76%) and ENGS (Energys Group) (+32.51%).
Investor Relations:investors.inter.co
Price & Performance Trajectory
Inter & Co. Inc.NASDAQ: INTR
Latest Close
$6.90
28 Days Updates Trajectory
Showing Closing Date Range from Sep 21 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTR session performance
✓ Latest Close USD
$6.90
Latest session close
+$1.33vs period start
Period Return % % GAIN
+23.88%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$7.81 / $4.97
Period range envelope
$2.84channel spread
Total Volume SHARES
200.38M
Period turnover
Avg: 9.54M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $6.90 | +2.53% | $7.04 | $6.79 | 7.08M |
| Oct 16, 2026 | $6.73 | -0.44% | $6.89 | $6.60 | 13.40M |
| Oct 15, 2026 | $6.76 | -3.29% | $6.93 | $6.70 | 7.60M |
| Oct 14, 2026 | $6.99 | -6.17% | $7.38 | $6.96 | 12.39M |
| Oct 13, 2026 | $7.45 | -3.75% | $7.66 | $7.38 | 19.81M |
| Oct 12, 2026 | $7.74 | +0.78% | $7.81 | $7.58 | 4.91M |
| Oct 09, 2026 | $7.68 | +6.08% | $7.74 | $7.27 | 13.49M |
| Oct 08, 2026 | $7.24 | +0.84% | $7.40 | $7.10 | 14.52M |
| Oct 07, 2026 | $7.18 | +2.13% | $7.37 | $7.02 | 16.91M |
| Oct 06, 2026 | $7.03 | +7.16% | $7.14 | $6.68 | 11.80M |
| Oct 05, 2026 | $6.56 | +19.71% | $6.93 | $6.50 | 28.30M |
| Oct 02, 2026 | $5.48 | +3.40% | $5.54 | $5.20 | 4.16M |
| Oct 01, 2026 | $5.30 | -0.75% | $5.40 | $5.12 | 6.48M |
| Sep 30, 2026 | $5.34 | +4.09% | $5.37 | $5.11 | 8.46M |
| Sep 29, 2026 | $5.13 | +1.79% | $5.17 | $5.01 | 5.91M |
Page 1 of 2